ＶＴホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/01/31 | 38.3 | 38.7 | 37 | 38.3 | -1 | -2.5% | 25,800 |
| 2008/01/30 | 38.7 | 39.3 | 38.3 | 39.3 | ±0 | ±0% | 6,300 |
| 2008/01/29 | 38.3 | 39.3 | 38.3 | 39.3 | +1 | +2.6% | 6,900 |
| 2008/01/28 | 38.3 | 40 | 38.3 | 38.3 | +0.6 | +1.6% | 78,900 |
| 2008/01/25 | 36.3 | 38 | 35.3 | 37.7 | +1 | +2.7% | 36,000 |
| 2008/01/24 | 38.3 | 39 | 36.3 | 36.7 | +1.4 | +4% | 333,600 |
| 2008/01/23 | 32.7 | 40.7 | 32.7 | 35.3 | +2.6 | +8% | 229,500 |
| 2008/01/22 | 33 | 33 | 31.7 | 32.7 | -0.6 | -1.8% | 32,100 |
| 2008/01/21 | 33.7 | 34 | 32.7 | 33.3 | ±0 | ±0% | 68,100 |
| 2008/01/18 | 32 | 34.3 | 32 | 33.3 | -0.4 | -1.2% | 125,400 |
| 2008/01/17 | 32.3 | 34.3 | 32.3 | 33.7 | -1 | -2.9% | 89,700 |
| 2008/01/16 | 37 | 37 | 32.7 | 34.7 | -4.6 | -11.7% | 113,700 |
| 2008/01/15 | 40.7 | 41.3 | 38 | 39.3 | -2 | -4.8% | 33,000 |
| 2008/01/11 | 41.7 | 42.3 | 40.3 | 41.3 | -0.4 | -1% | 46,800 |
| 2008/01/10 | 41.7 | 43 | 41.7 | 41.7 | ±0 | ±0% | 5,700 |
| 2008/01/09 | 42 | 42.7 | 41.7 | 41.7 | -1.3 | -3% | 51,600 |
| 2008/01/08 | 42.7 | 43 | 42.3 | 43 | -0.3 | -0.7% | 29,700 |
| 2008/01/07 | 43.3 | 44.3 | 43 | 43.3 | ±0 | ±0% | 99,600 |
| 2008/01/04 | 44 | 44 | 43 | 43.3 | -0.4 | -0.9% | 30,300 |
| 2007/12/28 | 43 | 43.7 | 43 | 43.7 | -0.3 | -0.7% | 15,000 |
| 2007/12/27 | 44 | 44.3 | 43.3 | 44 | +1 | +2.3% | 12,900 |
| 2007/12/26 | 43 | 43.3 | 42.7 | 43 | +1 | +2.4% | 35,700 |
| 2007/12/25 | 42 | 43 | 42 | 42 | -0.7 | -1.6% | 67,200 |
| 2007/12/21 | 43 | 43 | 41 | 42.7 | -0.6 | -1.4% | 72,900 |
| 2007/12/20 | 43.3 | 43.7 | 42.7 | 43.3 | ±0 | ±0% | 103,500 |
| 2007/12/19 | 44.3 | 45.7 | 43.3 | 43.3 | -1.7 | -3.8% | 61,500 |
| 2007/12/18 | 45 | 45.7 | 43 | 45 | +0.3 | +0.7% | 114,900 |
| 2007/12/17 | 44.3 | 45 | 44 | 44.7 | +0.7 | +1.6% | 52,500 |
| 2007/12/14 | 44.3 | 44.7 | 43.3 | 44 | +0.3 | +0.7% | 63,900 |
| 2007/12/13 | 43.7 | 44.3 | 43 | 43.7 | -0.6 | -1.4% | 69,300 |
| 2007/12/12 | 43.3 | 44.3 | 43.3 | 44.3 | +0.6 | +1.4% | 58,200 |
| 2007/12/11 | 44.7 | 44.7 | 43.3 | 43.7 | ±0 | ±0% | 84,000 |
| 2007/12/10 | 43.7 | 44 | 43 | 43.7 | ±0 | ±0% | 54,000 |
| 2007/12/07 | 43.3 | 44 | 43 | 43.7 | ±0 | ±0% | 63,000 |
| 2007/12/06 | 42.7 | 43.7 | 42.7 | 43.7 | +0.7 | +1.6% | 62,700 |
| 2007/12/05 | 44 | 44 | 43 | 43 | -0.3 | -0.7% | 61,500 |
| 2007/12/04 | 43.7 | 44 | 43.3 | 43.3 | ±0 | ±0% | 62,100 |
| 2007/12/03 | 43.7 | 43.7 | 42.7 | 43.3 | -0.7 | -1.6% | 56,700 |
| 2007/11/30 | 41 | 44 | 39.7 | 44 | +0.3 | +0.7% | 94,200 |
| 2007/11/29 | 43.3 | 46.7 | 43.3 | 43.7 | +0.4 | +0.9% | 115,800 |
| 2007/11/28 | 44 | 44 | 42.7 | 43.3 | -0.7 | -1.6% | 36,900 |
| 2007/11/27 | 43.3 | 44 | 42.3 | 44 | ±0 | ±0% | 18,000 |
| 2007/11/26 | 43.3 | 45.7 | 42 | 44 | +2.3 | +5.5% | 49,200 |
| 2007/11/22 | 43.3 | 43.3 | 40.3 | 41.7 | -1.6 | -3.7% | 76,200 |
| 2007/11/21 | 44.3 | 44.3 | 41.3 | 43.3 | -0.4 | -0.9% | 72,900 |
| 2007/11/20 | 44 | 44.7 | 43.3 | 43.7 | -1 | -2.2% | 46,800 |
| 2007/11/19 | 46.7 | 46.7 | 44.3 | 44.7 | -1.3 | -2.8% | 37,800 |
| 2007/11/16 | 44.7 | 46 | 43.7 | 46 | +1.3 | +2.9% | 137,100 |
| 2007/11/15 | 44.7 | 44.7 | 43.7 | 44.7 | +0.4 | +0.9% | 118,800 |
| 2007/11/14 | 44.3 | 44.7 | 44 | 44.3 | +0.3 | +0.7% | 91,200 |
4301～
4350
件表示中 / 6175件
類似銘柄と比較する
現在ご覧いただいている「ＶＴＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＶＴＨＤ | 49,000円 | +5.2% | +18.2% | 4.90% | 8.14倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ゲンキＧＤＣ | 343,000円 | +7.2% | +3.7% | 2.04% | 12.61倍 | 3.55倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ミニストップ | 201,600円 | +10.9% | - | 0.99% | 836.52倍 | 1.80倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 258,400円 | +14.3% | +14.6% | 2.01% | 27.68倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| フジオフドＧ | 115,100円 | +3.1% | -54.6% | 0.26% | 1307.95倍 | 6.91倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
